Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andrea Electronics Corp (OP: ANDR )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.0701 0.0701 0.0701 0 -0.00(-6.41%)
Mar 28, 2018 0.0750 0.0750 0.0600 0.0749 84,610 +0.01(+22.59%)
Mar 27, 2018 0.0775 0.0849 0.0611 0.0611 346,790 -0.01(-18.53%)
Mar 26, 2018 0.0698 0.0890 0.0698 0.0750 231,399 +0.01(+15.38%)
Mar 23, 2018 0.0677 0.0735 0.0640 0.0650 120,287 -0.01(-12.75%)
Mar 22, 2018 0.0770 0.0770 0.0628 0.0745 49,721 -0.00(-3.87%)
Mar 21, 2018 0.0870 0.0870 0.0636 0.0775 74,806 +0.02(+28.95%)
Mar 20, 2018 0.0755 0.0755 0.0561 0.0601 388,081 -0.01(-14.14%)
Mar 19, 2018 0.0540 0.0990 0.0525 0.0700 1,992,321 +0.02(+29.63%)
Mar 16, 2018 0.0558 0.0559 0.0540 0.0540 1,300 -0.00(-3.40%)
Mar 15, 2018 0.0559 0.0559 0.0559 0.0559 1,000 +0.00(+0.00%)
Mar 13, 2018 0.0559 0.0559 0.0559 35 +0.00(+3.71%)
Mar 12, 2018 0.0451 0.0540 0.0451 0.0539 15,000 -0.00(-0.19%)
Mar 09, 2018 0.0540 0.0540 0.0451 0.0540 5,100 +0.00(+3.41%)
Mar 08, 2018 0.0545 0.0545 0.0451 0.0522 9,211 +0.01(+27.06%)
Mar 07, 2018 0.0500 0.0500 0.0411 0.0411 6,726 -0.01(-22.82%)
Mar 06, 2018 0.0402 0.0546 0.0402 0.0532 13,000 +0.00(+7.14%)
Mar 02, 2018 0.0497 0.0497 0.0497 0 -0.00(-4.97%)
Mar 01, 2018 0.0523 0.0546 0.0425 0.0523 3,275 +0.00(+0.00%)
Feb 28, 2018 0.0500 0.0523 0.0500 0.0523 1,550 +0.00(+0.00%)
Feb 27, 2018 0.0418 0.0545 0.0418 0.0523 5,000 +0.00(+5.23%)
Feb 26, 2018 0.0496 0.0497 0.0496 0.0497 3,000 +0.00(+0.61%)
Feb 23, 2018 0.0527 0.0527 0.0402 0.0494 26,000 -0.00(-4.82%)
Feb 22, 2018 0.0521 0.0521 0.0519 0.0519 2,000 +0.01(+18.49%)
Feb 21, 2018 0.0516 0.0522 0.0438 0.0438 17,424 -0.01(-14.95%)
Feb 20, 2018 0.0468 0.0515 0.0468 0.0515 1,324 -0.00(-0.19%)
Feb 16, 2018 0.0516 0.0516 0.0516 0 -0.00(-0.39%)
Feb 14, 2018 0.0518 0.0518 0.0518 30 +0.01(+15.11%)
Feb 13, 2018 0.0489 0.0489 0.0450 0.0450 44,680 -0.00(-2.17%)
Feb 12, 2018 0.0497 0.0497 0.0455 0.0460 112,965 -0.00(-8.00%)
Feb 09, 2018 0.0498 0.0500 0.0498 0.0500 875 +0.00(+0.00%)
Feb 08, 2018 0.0495 0.0500 0.0495 0.0500 12,120 +0.00(+0.60%)
Feb 07, 2018 0.0498 0.0498 0.0450 0.0497 26,800 +0.00(+5.74%)
Feb 05, 2018 0.0470 0.0470 0.0470 50 +0.00(+6.33%)
Feb 02, 2018 0.0499 0.0499 0.0427 0.0442 12,400 -0.01(-11.60%)
Feb 01, 2018 0.0500 0.0500 0.0499 0.0500 34,700 +0.00(+0.20%)
Jan 31, 2018 0.0433 0.0499 0.0433 0.0499 2,000 -0.00(-1.19%)
Jan 30, 2018 0.0505 0.0505 0.0505 0.0505 3,200 -0.00(-0.12%)
Jan 29, 2018 0.0470 0.0506 0.0414 0.0506 23,822 -0.00(-5.85%)
Jan 26, 2018 0.0537 0.0537 0.0537 0.0537 500 -0.00(-1.65%)
Jan 25, 2018 0.0482 0.0547 0.0442 0.0546 158,591 +0.01(+13.28%)
Jan 24, 2018 0.0574 0.0574 0.0468 0.0482 50,098 -0.01(-12.20%)
Jan 23, 2018 0.0472 0.0549 0.0472 0.0549 53,590 +0.01(+18.06%)
Jan 19, 2018 0.0465 0.0465 0.0465 0 -0.00(-8.82%)
Jan 18, 2018 0.0498 0.0510 0.0460 0.0510 91,779 +0.00(+6.92%)
Jan 17, 2018 0.0499 0.0500 0.0477 0.0477 26,780 +0.00(+0.42%)
Jan 16, 2018 0.0495 0.0499 0.0439 0.0475 53,561 -0.00(-4.43%)
Jan 12, 2018 0.0497 0.0497 0.0497 0 +0.01(+11.94%)
Jan 11, 2018 0.0498 0.0498 0.0444 0.0444 33,500 +0.00(+0.45%)
Jan 10, 2018 0.0500 0.0500 0.0441 0.0442 11,200 -0.01(-11.60%)
Jan 09, 2018 0.0500 0.0500 0.0498 0.0500 114,560 +0.00(+0.00%)
Jan 08, 2018 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+8.70%)
Jan 05, 2018 0.0508 0.0508 0.0460 0.0460 5,000 +0.00(+0.00%)
Jan 04, 2018 0.0504 0.0508 0.0449 0.0460 29,280 -0.00(-9.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.